Quantcast
ADBE

Adobe Systems Incorporated Common Stock Historical Stock Prices

$255.69
*  
3.87
1.54%
Get ADBE Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading ADBE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ADBE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 250.52 256.77 249.80 255.69 3,764,273
06/18/2018 250.52 256.77 249.8 255.69 3,761,738
06/15/2018 251.28 253.87 247.52 251.82 8,976,315
06/14/2018 257.15 258.9102 256.58 258.1 5,386,334
06/13/2018 253.7 257.9 253.65 256.13 3,504,798
06/12/2018 252.65 254.8 251.13 252.59 3,479,122
06/11/2018 251.76 253.48 250.125 251 2,868,125
06/08/2018 246.86 251.66 245.83 251.21 2,842,153
06/07/2018 253.24 254.05 244.03 247.51 4,166,561
06/06/2018 253.75 254.07 251.5 253.95 3,963,113
06/05/2018 254 254.06 251.11 252.7 2,676,407
06/04/2018 252.85 254.72 251.1 253.34 3,055,555
06/01/2018 250.55 251.83 248.8486 251.31 2,771,032
05/31/2018 247.11 251.52 246.58 249.28 3,828,753
05/30/2018 244.4 248.56 244.39 247.4 2,302,203
05/29/2018 242.99 243.385 240.38 242.19 2,073,011
05/25/2018 245 245.79 242.87 243.56 2,099,571
05/24/2018 243.79 245.9 240.7218 245.15 2,770,252
05/23/2018 236.32 244.09 236 243.91 2,749,122
05/22/2018 241.15 243.49 237.76 238.79 2,950,062
05/21/2018 239.85 240.78 237.11 238.1 1,755,747
05/18/2018 236.24 239.28 235.2581 238.09 1,886,247
05/17/2018 237.32 239.665 234.8288 236.85 1,675,143
05/16/2018 236.59 238.12 235.8396 237.39 1,842,721
05/15/2018 235.64 237.345 233 236.6 2,130,329
05/14/2018 242 243.34 237.24 238.37 2,670,539
05/11/2018 241.03 241.93 238.7901 241.88 2,261,516
05/10/2018 240.46 241.76 238.24 241.15 1,936,007
05/09/2018 235 240.15 233.525 239.74 3,088,153
05/08/2018 229.74 234.9971 228.75 234.56 2,189,857
05/07/2018 229.54 232.36 229.02 230.99 1,808,153
05/04/2018 223.89 229.39 223.39 228.51 1,663,242
05/03/2018 220.01 227.37 218.7396 226.05 2,494,576
05/02/2018 224.3 224.5 220.55 221.1 2,088,409
05/01/2018 220.77 224.49 219.38 224.08 1,792,486
04/30/2018 223.27 224.14 219.538 221.6 1,763,320
04/27/2018 223.08 224.18 219.68 221.9 1,502,529
04/26/2018 219.77 223.19 218.851 221.91 2,228,510
04/25/2018 218.16 219.4 213.25 217.32 2,793,805
04/24/2018 227 228.3 215.778 217.89 3,446,325
04/23/2018 226.39 229.15 224.75 225.3 2,137,329
04/20/2018 227 227.6 223.05 225.24 2,388,260
04/19/2018 230.11 230.43 226.28 227.62 2,601,308
04/18/2018 231.7 233.1713 228.62 231.1 2,246,814
04/17/2018 228.56 232.21 228.07 231.16 2,873,075
04/16/2018 226.08 227.23 222.9535 226.52 2,130,328
04/13/2018 228.85 228.95 222.55 224.06 1,987,053
04/12/2018 225.72 228.39 225.115 226.96 2,080,216
04/11/2018 222.93 226.62 222.54 223.63 1,850,727
04/10/2018 222.61 225.16 221.181 224.53 2,823,259
04/09/2018 220.08 224.437 218.82 219.17 2,527,259
04/06/2018 221.89 224.46 216.7471 218.61 2,962,319
04/05/2018 227.94 228.8 221.605 223.54 3,988,603
04/04/2018 210.71 226.28 210.5 225.05 4,469,790
04/03/2018 214.78 217.8549 212.28 215.93 3,016,875
04/02/2018 214.81 216.5 207.22 212.28 3,473,220
03/29/2018 213.35 219.59 210.2737 216.08 3,755,655
03/28/2018 213.72 217.15 209.04 212.54 4,501,108
03/27/2018 229.9 230.98 212.25 213.8 5,316,595
03/26/2018 218.83 229.15 218.5 228.91 4,465,200
03/23/2018 219.52 222.455 214.78 215.02 4,272,821
03/22/2018 223.86 225.87 220.255 220.52 2,967,916
03/21/2018 228.76 229.25 225.61 226.85 3,962,597
03/20/2018 223.19 231.34 223 229.75 5,015,159
03/19/2018 224.48 226.59 218.68 222.18 4,013,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADBE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio